3083 (株)シーズメン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 543 | 555 | 535 | 538 | 28,900 | 538 |
| 2024-04-25 | 583 | 583 | 543 | 543 | 29,900 | 543 |
| 2024-04-24 | 586 | 595 | 573 | 573 | 21,400 | 573 |
| 2024-04-23 | 592 | 600 | 586 | 595 | 12,000 | 595 |
| 2024-04-22 | 585 | 613 | 584 | 594 | 47,800 | 594 |
| 2024-04-19 | 570 | 614 | 569 | 585 | 107,800 | 585 |
| 2024-04-18 | 586 | 588 | 575 | 575 | 9,700 | 575 |
| 2024-04-17 | 596 | 602 | 567 | 583 | 35,200 | 583 |
| 2024-04-16 | 606 | 615 | 596 | 596 | 34,500 | 596 |
| 2024-04-15 | 622 | 624 | 596 | 612 | 37,500 | 612 |
| 2024-04-12 | 621 | 635 | 615 | 633 | 52,300 | 633 |
| 2024-04-11 | 611 | 640 | 610 | 633 | 56,400 | 633 |
| 2024-04-10 | 618 | 635 | 610 | 611 | 50,000 | 611 |
| 2024-04-09 | 631 | 635 | 617 | 627 | 29,900 | 627 |
| 2024-04-08 | 615 | 650 | 608 | 636 | 52,200 | 636 |
| 2024-04-05 | 602 | 626 | 550 | 625 | 224,600 | 625 |
| 2024-04-04 | 675 | 687 | 592 | 616 | 136,200 | 616 |
| 2024-04-03 | 688 | 705 | 685 | 691 | 33,000 | 691 |
| 2024-04-02 | 711 | 730 | 666 | 698 | 168,600 | 698 |
| 2024-04-01 | 705 | 733 | 693 | 717 | 89,100 | 717 |
| 2024-03-29 | 721 | 721 | 691 | 708 | 119,400 | 708 |
| 2024-03-28 | 720 | 725 | 700 | 721 | 150,600 | 721 |
| 2024-03-27 | 704 | 720 | 694 | 707 | 282,200 | 707 |
| 2024-03-26 | 688 | 740 | 655 | 734 | 258,500 | 734 |
| 2024-03-25 | 634 | 700 | 634 | 688 | 191,100 | 688 |
| 2024-03-22 | 631 | 637 | 610 | 629 | 49,800 | 629 |
| 2024-03-21 | 644 | 715 | 608 | 630 | 257,200 | 630 |
| 2024-03-19 | 570 | 680 | 570 | 644 | 762,800 | 644 |
| 2024-03-18 | 575 | 645 | 547 | 580 | 217,600 | 580 |
| 2024-03-15 | 498 | 555 | 498 | 545 | 44,900 | 545 |
| 2024-03-14 | 503 | 508 | 495 | 505 | 9,300 | 505 |
| 2024-03-13 | 502 | 507 | 497 | 503 | 11,000 | 503 |
| 2024-03-12 | 500 | 508 | 497 | 506 | 7,600 | 506 |
| 2024-03-11 | 497 | 506 | 497 | 498 | 10,600 | 498 |
| 2024-03-08 | 506 | 510 | 497 | 505 | 29,600 | 505 |
| 2024-03-07 | 503 | 511 | 499 | 511 | 22,400 | 511 |
| 2024-03-06 | 495 | 506 | 486 | 503 | 20,000 | 503 |
| 2024-03-05 | 487 | 491 | 485 | 491 | 8,500 | 491 |
| 2024-03-04 | 485 | 491 | 477 | 484 | 19,200 | 484 |
| 2024-03-01 | 490 | 492 | 485 | 492 | 5,800 | 492 |
| 2024-02-29 | 483 | 492 | 483 | 490 | 9,200 | 490 |
| 2024-02-28 | 489 | 499 | 482 | 490 | 19,500 | 490 |
| 2024-02-27 | 485 | 489 | 477 | 484 | 17,500 | 484 |
| 2024-02-26 | 503 | 503 | 482 | 484 | 17,600 | 484 |
| 2024-02-22 | 496 | 503 | 495 | 496 | 9,800 | 496 |
| 2024-02-21 | 507 | 513 | 502 | 502 | 12,400 | 502 |
| 2024-02-20 | 510 | 516 | 502 | 516 | 7,000 | 516 |
| 2024-02-19 | 493 | 509 | 492 | 508 | 14,500 | 508 |
| 2024-02-16 | 484 | 496 | 484 | 491 | 10,700 | 491 |
| 2024-02-15 | 487 | 494 | 460 | 490 | 64,800 | 490 |
| 2024-02-14 | 491 | 498 | 491 | 492 | 11,300 | 492 |
| 2024-02-13 | 516 | 516 | 486 | 499 | 59,400 | 499 |
| 2024-02-09 | 517 | 517 | 495 | 516 | 21,300 | 516 |
| 2024-02-08 | 515 | 515 | 496 | 512 | 26,800 | 512 |
| 2024-02-07 | 529 | 529 | 511 | 515 | 22,400 | 515 |
| 2024-02-06 | 543 | 543 | 526 | 529 | 34,500 | 529 |
| 2024-02-05 | 552 | 555 | 542 | 548 | 16,200 | 548 |
| 2024-02-02 | 558 | 567 | 552 | 552 | 27,300 | 552 |
| 2024-02-01 | 567 | 573 | 538 | 573 | 85,700 | 573 |
| 2024-01-31 | 580 | 580 | 566 | 570 | 7,800 | 570 |
| 2024-01-30 | 587 | 587 | 573 | 579 | 12,200 | 579 |
| 2024-01-29 | 577 | 592 | 572 | 580 | 35,100 | 580 |
| 2024-01-26 | 561 | 596 | 561 | 579 | 52,800 | 579 |
| 2024-01-25 | 566 | 572 | 557 | 563 | 21,400 | 563 |
| 2024-01-24 | 574 | 575 | 565 | 569 | 13,000 | 569 |
| 2024-01-23 | 597 | 597 | 564 | 564 | 36,200 | 564 |
| 2024-01-22 | 574 | 596 | 560 | 585 | 73,900 | 585 |
| 2024-01-19 | 581 | 581 | 559 | 559 | 16,200 | 559 |
| 2024-01-18 | 555 | 572 | 555 | 563 | 28,300 | 563 |
| 2024-01-17 | 579 | 587 | 523 | 559 | 251,200 | 559 |
| 2024-01-16 | 603 | 604 | 578 | 579 | 52,500 | 579 |
| 2024-01-15 | 657 | 669 | 588 | 597 | 191,100 | 597 |
| 2024-01-12 | 670 | 678 | 662 | 677 | 23,800 | 677 |
| 2024-01-11 | 681 | 681 | 674 | 675 | 17,100 | 675 |
| 2024-01-10 | 674 | 681 | 669 | 675 | 12,200 | 675 |
| 2024-01-09 | 674 | 677 | 665 | 677 | 18,500 | 677 |
| 2024-01-05 | 695 | 695 | 674 | 674 | 18,700 | 674 |
| 2024-01-04 | 672 | 689 | 670 | 681 | 12,700 | 681 |
分割・併合履歴 ： [2013-08-28]1株→100株
